Public Storage (NY: PSA )

329.06 -6.77 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 185.15 189.80 184.93 188.84 1,741,290 +3.73(+2.01%)
Nov 27, 2020 187.92 187.92 184.46 185.11 448,591 -2.75(-1.46%)
Nov 25, 2020 187.49 188.92 186.62 187.86 709,379 +1.03(+0.55%)
Nov 24, 2020 184.84 187.37 182.75 186.83 1,573,358 +2.47(+1.34%)
Nov 23, 2020 188.77 190.72 183.66 184.35 1,855,102 -3.79(-2.02%)
Nov 20, 2020 192.67 192.81 187.67 188.15 1,489,125 -4.33(-2.25%)
Nov 19, 2020 193.29 194.03 191.13 192.48 1,107,508 -0.98(-0.51%)
Nov 18, 2020 196.88 199.10 193.32 193.47 1,094,313 -3.85(-1.95%)
Nov 17, 2020 195.80 199.11 194.21 197.32 732,740 +0.72(+0.36%)
Nov 16, 2020 199.24 199.24 192.45 196.60 691,298 -0.30(-0.15%)
Nov 13, 2020 195.77 198.03 194.71 196.91 667,895 +1.88(+0.97%)
Nov 12, 2020 199.09 199.09 192.48 195.02 689,568 -3.37(-1.70%)
Nov 11, 2020 198.00 199.39 195.45 198.40 923,210 +1.50(+0.76%)
Nov 10, 2020 186.96 197.01 185.95 196.90 1,231,077 +10.06(+5.39%)
Nov 09, 2020 200.73 202.53 185.86 186.84 1,741,277 -7.78(-4.00%)
Nov 06, 2020 194.63 199.95 193.33 194.62 793,891 +0.56(+0.29%)
Nov 05, 2020 197.28 198.79 192.52 194.05 1,123,476 -3.87(-1.96%)
Nov 04, 2020 197.98 202.54 197.52 197.92 1,060,512 -0.19(-0.09%)
Nov 03, 2020 196.94 198.79 195.33 198.11 855,135 +2.25(+1.15%)
Nov 02, 2020 194.62 197.40 193.67 195.86 956,428 +3.15(+1.63%)
Oct 30, 2020 193.36 195.38 191.15 192.72 1,199,692 -1.51(-0.78%)
Oct 29, 2020 195.29 196.96 194.04 194.22 1,079,377 -0.22(-0.11%)
Oct 28, 2020 195.16 197.53 192.74 194.44 1,233,730 -2.94(-1.49%)
Oct 27, 2020 199.59 201.41 197.35 197.38 933,644 -1.36(-0.69%)
Oct 26, 2020 197.18 199.41 196.35 198.74 1,165,860 +0.43(+0.22%)
Oct 23, 2020 198.64 199.23 196.78 198.31 562,225 +0.51(+0.26%)
Oct 22, 2020 195.85 198.37 195.00 197.80 521,846 +1.77(+0.90%)
Oct 21, 2020 196.06 197.83 195.33 196.03 797,488 -0.09(-0.05%)
Oct 20, 2020 195.32 198.08 193.73 196.12 595,554 +1.62(+0.83%)
Oct 19, 2020 196.44 196.99 194.26 194.50 971,817 -1.52(-0.78%)
Oct 16, 2020 196.60 198.03 195.32 196.02 1,993,345 -1.13(-0.57%)
Oct 15, 2020 196.33 199.81 195.18 197.15 983,733 +0.71(+0.36%)
Oct 14, 2020 197.93 198.98 195.59 196.44 790,277 -1.59(-0.80%)
Oct 13, 2020 197.91 198.69 195.28 198.03 721,074 +0.26(+0.13%)
Oct 12, 2020 197.18 198.83 195.83 197.77 756,641 +0.90(+0.46%)
Oct 09, 2020 195.56 197.07 194.05 196.87 506,954 +1.67(+0.86%)
Oct 08, 2020 194.21 196.11 193.76 195.20 709,322 +1.67(+0.86%)
Oct 07, 2020 192.73 194.79 191.88 193.53 695,965 +1.47(+0.77%)
Oct 06, 2020 192.88 194.05 189.86 192.06 1,197,775 -3.26(-1.67%)
Oct 05, 2020 195.01 195.72 190.64 195.32 696,128 +1.32(+0.68%)
Oct 02, 2020 188.93 195.15 187.42 194.00 982,647 +3.64(+1.91%)
Oct 01, 2020 187.37 190.40 186.78 190.35 1,015,114 +2.98(+1.59%)
Sep 30, 2020 186.90 188.01 184.42 187.37 1,026,437 +1.52(+0.82%)
Sep 29, 2020 186.05 187.53 183.80 185.85 662,481 -0.19(-0.10%)
Sep 28, 2020 185.78 187.69 184.91 186.04 692,718 +2.24(+1.22%)
Sep 25, 2020 179.12 183.90 178.76 183.80 715,678 +3.22(+1.78%)
Sep 24, 2020 179.84 183.14 179.63 180.58 707,521 +1.45(+0.81%)
Sep 23, 2020 183.88 184.03 178.84 179.12 986,643 -5.44(-2.94%)
Sep 22, 2020 181.87 185.30 181.87 184.56 917,192 +2.59(+1.42%)
Sep 21, 2020 185.21 188.43 180.44 181.97 1,153,208 -3.97(-2.14%)
Sep 18, 2020 185.46 186.94 184.28 185.94 1,448,474 -1.01(-0.54%)
Sep 17, 2020 187.66 190.23 185.17 186.94 890,984 -1.94(-1.02%)
Sep 16, 2020 187.34 190.39 186.39 188.88 852,646 +2.94(+1.58%)
Sep 15, 2020 189.26 190.64 185.72 185.94 789,036 -3.14(-1.66%)
Sep 14, 2020 185.02 189.67 184.09 189.07 835,624 +5.17(+2.81%)
Sep 11, 2020 182.42 185.38 181.62 183.90 799,355 +2.04(+1.12%)
Sep 10, 2020 180.46 183.00 178.21 181.86 996,267 +1.18(+0.66%)
Sep 09, 2020 179.93 185.12 179.69 180.67 1,239,116 +2.31(+1.29%)
Sep 08, 2020 176.96 179.41 174.68 178.36 1,018,463 +1.51(+0.85%)
Sep 04, 2020 177.96 179.97 174.63 176.85 668,848 -0.66(-0.37%)
Sep 03, 2020 179.17 182.32 176.54 177.51 1,196,124 -1.02(-0.57%)
Sep 02, 2020 176.96 178.65 175.32 178.54 1,264,056 +0.63(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.